6273東証P貸借
業種 機械
ＳＭＣ 株価時系列データ
PTS
62,964
円
(10:29)
株価は15分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 93,220 (24/03/04) | 57,630 (24/09/11) |
| 年初来高値 | 年初来安値 |
|---|---|
| 93,220 (24/03/04) | 57,630 (24/09/11) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 12/12 | 64,590 | 65,970 | 62,360 | 62,880 | -2,310 | -3.5 | 1,066,400 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 12/6 | 63,500 | 66,450 | 62,920 | 65,190 | +1,650 | +2.6 | 1,317,000 |
| 11/29 | 67,410 | 68,720 | 63,540 | 63,540 | -3,040 | -4.6 | 1,249,700 |
| 11/22 | 65,510 | 68,100 | 65,400 | 66,580 | -200 | -0.3 | 1,044,900 |
| 11/15 | 67,420 | 69,050 | 64,820 | 66,780 | -640 | -1.0 | 1,601,000 |
| 11/8 | 65,760 | 69,490 | 65,580 | 67,420 | +2,660 | +4.1 | 964,900 |
| 11/1 | 62,920 | 67,390 | 62,920 | 64,760 | +1,780 | +2.8 | 1,307,700 |
| 10/25 | 64,140 | 65,000 | 61,600 | 62,980 | -350 | -0.6 | 1,020,300 |
| 10/18 | 65,580 | 65,840 | 62,230 | 63,330 | -1,800 | -2.8 | 886,300 |
| 10/11 | 68,210 | 68,340 | 64,470 | 65,130 | -1,080 | -1.6 | 1,344,800 |
| 10/4 | 64,290 | 66,790 | 63,210 | 66,210 | -1,080 | -1.6 | 1,256,600 |
| 9/27 | 61,530 | 67,570 | 60,400 | 67,290 | +6,810 | +11.3 | 1,418,200 |
| 9/20 | 59,040 | 61,660 | 57,800 | 60,480 | +1,100 | +1.9 | 1,043,900 |
| 9/13 | 58,230 | 61,220 | 57,630 | 59,380 | -620 | -1.0 | 1,413,800 |
| 9/6 | 67,370 | 67,700 | 59,150 | 60,000 | -7,000 | -10.5 | 2,099,800 |
| 8/30 | 67,550 | 67,690 | 65,100 | 67,000 | -790 | -1.2 | 766,100 |
| 8/23 | 67,620 | 68,520 | 65,510 | 67,790 | -510 | -0.8 | 1,124,900 |
| 8/16 | 65,000 | 68,550 | 63,670 | 68,300 | +3,550 | +5.5 | 1,190,200 |
| 8/9 | 65,000 | 69,280 | 59,110 | 64,750 | -2,750 | -4.1 | 1,969,000 |
| 8/2 | 72,590 | 74,510 | 67,330 | 67,500 | -3,590 | -5.1 | 928,000 |
| 7/26 | 76,380 | 76,380 | 69,400 | 71,090 | -5,900 | -7.7 | 995,000 |
| 7/19 | 81,830 | 82,710 | 76,890 | 76,990 | -4,330 | -5.3 | 697,300 |
| 7/12 | 80,610 | 83,870 | 80,510 | 81,320 | +1,010 | +1.3 | 1,154,200 |
| 7/5 | 76,930 | 80,540 | 76,250 | 80,310 | +3,970 | +5.2 | 965,800 |
| 6/28 | 75,510 | 77,300 | 75,190 | 76,340 | +640 | +0.9 | 1,001,800 |
| 6/21 | 77,290 | 78,080 | 75,590 | 75,700 | -3,090 | -3.9 | 897,100 |
| 6/14 | 77,360 | 79,970 | 76,920 | 78,790 | +1,660 | +2.2 | 951,000 |
| 6/7 | 79,490 | 80,890 | 76,370 | 77,130 | -1,680 | -2.1 | 972,900 |
| 5/31 | 81,810 | 81,980 | 77,500 | 78,810 | -3,090 | -3.8 | 1,129,300 |
| 5/24 | 82,000 | 84,550 | 80,900 | 81,900 | +40 | +0.1 | 910,400 |
| 5/17 | 83,700 | 84,630 | 78,970 | 81,860 | -2,470 | -2.9 | 1,387,300 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて
